Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
0.3808 USD |
6,169,968.5701 XRP |
0.3883 USD |
0.3727 USD |
0.3906 USD |
0.3782 USD |
| 2023-02-23 |
0.3901 USD |
4,743,199.0091 XRP |
0.3953 USD |
0.3856 USD |
0.3975 USD |
0.3882 USD |
| 2023-02-22 |
0.3912 USD |
4,014,215.3907 XRP |
0.3920 USD |
0.3835 USD |
0.3975 USD |
0.3952 USD |
| 2023-02-21 |
0.3935 USD |
3,740,230.2867 XRP |
0.3984 USD |
0.3876 USD |
0.4022 USD |
0.3909 USD |
| 2023-02-20 |
0.3957 USD |
4,184,462.1997 XRP |
0.3861 USD |
0.3775 USD |
0.4086 USD |
0.4000 USD |
| 2023-02-19 |
0.3910 USD |
2,733,681.3478 XRP |
0.3943 USD |
0.3852 USD |
0.3976 USD |
0.3857 USD |
| 2023-02-18 |
0.3947 USD |
2,961,930.8805 XRP |
0.3950 USD |
0.3915 USD |
0.3974 USD |
0.3944 USD |
| 2023-02-17 |
0.3911 USD |
3,127,011.8944 XRP |
0.3843 USD |
0.3814 USD |
0.3999 USD |
0.3953 USD |
| 2023-02-16 |
0.3982 USD |
6,817,630.7150 XRP |
0.4012 USD |
0.3910 USD |
0.4045 USD |
0.3925 USD |
| 2023-02-15 |
0.3874 USD |
8,864,395.5464 XRP |
0.3821 USD |
0.3768 USD |
0.4024 USD |
0.4012 USD |
| 2023-02-14 |
0.3710 USD |
4,636,430.6904 XRP |
0.3705 USD |
0.3649 USD |
0.3802 USD |
0.3791 USD |
| 2023-02-13 |
0.3681 USD |
8,607,470.1760 XRP |
0.3746 USD |
0.3621 USD |
0.3784 USD |
0.3726 USD |
| 2023-02-12 |
0.3824 USD |
1,946,883.2625 XRP |
0.3835 USD |
0.3768 USD |
0.3849 USD |
0.3774 USD |
| 2023-02-11 |
0.3819 USD |
1,136,766.4351 XRP |
0.3820 USD |
0.3800 USD |
0.3837 USD |
0.3831 USD |
| 2023-02-10 |
0.3829 USD |
4,974,138.3111 XRP |
0.3818 USD |
0.3777 USD |
0.3876 USD |
0.3830 USD |
| 2023-02-09 |
0.3927 USD |
11,402,310.0263 XRP |
0.3977 USD |
0.3729 USD |
0.4086 USD |
0.3793 USD |
| 2023-02-08 |
0.3998 USD |
3,032,311.4316 XRP |
0.4037 USD |
0.3940 USD |
0.4058 USD |
0.3987 USD |
| 2023-02-07 |
0.3962 USD |
3,648,417.8638 XRP |
0.3920 USD |
0.3904 USD |
0.4026 USD |
0.4012 USD |
| 2023-02-06 |
0.3986 USD |
3,534,887.2308 XRP |
0.3986 USD |
0.3941 USD |
0.4036 USD |
0.3943 USD |
| 2023-02-05 |
0.4009 USD |
7,081,501.7509 XRP |
0.4106 USD |
0.3944 USD |
0.4119 USD |
0.3992 USD |
| 2023-02-04 |
0.4125 USD |
2,624,208.7985 XRP |
0.4117 USD |
0.4079 USD |
0.4204 USD |
0.4145 USD |
| 2023-02-03 |
0.4096 USD |
3,469,078.9735 XRP |
0.4098 USD |
0.4056 USD |
0.4135 USD |
0.4096 USD |
| 2023-02-02 |
0.4140 USD |
3,785,652.9457 XRP |
0.4135 USD |
0.4087 USD |
0.4194 USD |
0.4090 USD |
| 2023-02-01 |
0.4052 USD |
4,980,738.1533 XRP |
0.4057 USD |
0.3968 USD |
0.4154 USD |
0.4145 USD |
| 2023-01-31 |
0.3993 USD |
8,725,401.4049 XRP |
0.3933 USD |
0.3881 USD |
0.4112 USD |
0.4054 USD |
| 2023-01-30 |
0.4024 USD |
9,686,928.5173 XRP |
0.4134 USD |
0.3861 USD |
0.4219 USD |
0.3921 USD |
| 2023-01-29 |
0.4121 USD |
3,877,284.0479 XRP |
0.4078 USD |
0.4069 USD |
0.4172 USD |
0.4137 USD |
| 2023-01-28 |
0.4105 USD |
2,946,889.3137 XRP |
0.4128 USD |
0.4059 USD |
0.4164 USD |
0.4066 USD |
| 2023-01-27 |
0.4074 USD |
6,092,166.6692 XRP |
0.4092 USD |
0.3990 USD |
0.4136 USD |
0.4123 USD |
| 2023-01-26 |
0.4116 USD |
5,297,497.7573 XRP |
0.4173 USD |
0.4055 USD |
0.4173 USD |
0.4098 USD |
| 2023-01-25 |
0.4079 USD |
7,601,933.3003 XRP |
0.4072 USD |
0.3977 USD |
0.4240 USD |
0.4148 USD |
| 2023-01-24 |
0.4210 USD |
7,439,226.5535 XRP |
0.4230 USD |
0.4031 USD |
0.4311 USD |
0.4062 USD |
| 2023-01-23 |
0.4216 USD |
12,354,980.0558 XRP |
0.4006 USD |
0.4002 USD |
0.4330 USD |
0.4278 USD |
| 2023-01-22 |
0.4043 USD |
3,419,595.8851 XRP |
0.4032 USD |
0.3968 USD |
0.4120 USD |
0.3973 USD |
| 2023-01-21 |
0.4094 USD |
6,990,209.4524 XRP |
0.4130 USD |
0.3971 USD |
0.4164 USD |
0.4080 USD |
| 2023-01-20 |
0.4011 USD |
8,021,861.6274 XRP |
0.3929 USD |
0.3861 USD |
0.4141 USD |
0.4128 USD |
| 2023-01-19 |
0.3873 USD |
5,804,846.1854 XRP |
0.3780 USD |
0.3766 USD |
0.3963 USD |
0.3940 USD |
| 2023-01-18 |
0.3808 USD |
13,922,338.5651 XRP |
0.3873 USD |
0.3656 USD |
0.3960 USD |
0.3798 USD |
| 2023-01-17 |
0.3893 USD |
4,962,652.0704 XRP |
0.3856 USD |
0.3794 USD |
0.3988 USD |
0.3878 USD |
| 2023-01-16 |
0.3900 USD |
5,486,118.5639 XRP |
0.3850 USD |
0.3770 USD |
0.4060 USD |
0.3867 USD |
| 2023-01-15 |
0.3860 USD |
2,260,430.6304 XRP |
0.3955 USD |
0.3800 USD |
0.3961 USD |
0.3828 USD |
| 2023-01-14 |
0.3948 USD |
7,796,778.2016 XRP |
0.3856 USD |
0.3763 USD |
0.4084 USD |
0.3957 USD |
| 2023-01-13 |
0.3748 USD |
3,571,590.0258 XRP |
0.3748 USD |
0.3683 USD |
0.3822 USD |
0.3822 USD |
| 2023-01-12 |
0.3719 USD |
6,855,629.5465 XRP |
0.3720 USD |
0.3600 USD |
0.3811 USD |
0.3749 USD |
| 2023-01-11 |
0.3651 USD |
12,964,799.8822 XRP |
0.3506 USD |
0.3480 USD |
0.3783 USD |
0.3707 USD |
| 2023-01-10 |
0.3490 USD |
6,908,168.1137 XRP |
0.3498 USD |
0.3429 USD |
0.3542 USD |
0.3504 USD |
| 2023-01-09 |
0.3509 USD |
9,362,148.2549 XRP |
0.3450 USD |
0.3414 USD |
0.3574 USD |
0.3499 USD |
| 2023-01-08 |
0.3405 USD |
3,960,616.5730 XRP |
0.3444 USD |
0.3367 USD |
0.3446 USD |
0.3445 USD |
| 2023-01-07 |
0.3436 USD |
3,415,628.4505 XRP |
0.3443 USD |
0.3415 USD |
0.3455 USD |
0.3437 USD |
| 2023-01-06 |
0.3369 USD |
8,460,010.7015 XRP |
0.3379 USD |
0.3318 USD |
0.3428 USD |
0.3422 USD |